8097 三愛オブリ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	699	730	699	730	62,000	695.24
1987-12-26	748	748	726	726	19,000	691.43
1987-12-25	729	749	728	749	28,000	713.33
1987-12-24	733	740	725	725	72,000	690.48
1987-12-23	743	743	733	733	38,000	698.10
1987-12-22	741	741	733	733	45,000	698.10
1987-12-21	744	750	740	740	44,000	704.76
1987-12-18	755	755	730	743	189,000	707.62
1987-12-17	752	759	750	755	75,000	719.05
1987-12-16	767	769	751	751	65,000	715.24
1987-12-15	775	775	761	770	50,000	733.33
1987-12-14	770	780	760	770	97,000	733.33
1987-12-11	740	770	738	748	178,000	712.38
1987-12-10	740	742	732	742	46,000	706.67
1987-12-09	731	750	730	731	60,000	696.19
1987-12-08	750	750	736	740	35,000	704.76
1987-12-07	749	750	749	750	6,000	714.29
1987-12-05	740	750	730	750	40,000	714.29
1987-12-04	758	760	748	748	52,000	712.38
1987-12-03	758	758	750	758	102,000	721.91
1987-12-02	754	760	750	758	78,000	721.91
1987-12-01	756	760	751	751	73,000	715.24
1987-11-30	773	774	755	774	47,000	737.14
1987-11-28	766	774	760	774	27,000	737.14
1987-11-27	774	774	755	756	40,000	720
1987-11-26	774	775	755	755	29,000	719.05
1987-11-25	770	778	760	778	48,000	740.95
1987-11-24	755	770	750	761	19,000	724.76
1987-11-20	757	780	745	745	87,000	709.52
1987-11-19	758	785	758	776	124,000	739.05
1987-11-18	720	750	700	750	77,000	714.29
1987-11-17	721	740	715	715	143,000	680.95
1987-11-16	720	730	720	721	63,000	686.67
1987-11-13	701	716	690	693	272,000	660
1987-11-12	722	730	681	685	109,000	652.38
1987-11-11	751	754	711	731	122,000	696.19
1987-11-10	779	779	750	750	74,000	714.29
1987-11-09	761	790	761	790	28,000	752.38
1987-11-07	770	780	770	770	16,000	733.33
1987-11-06	791	791	770	780	190,000	742.86
1987-11-05	797	798	781	781	14,000	743.81
1987-11-04	781	799	781	798	10,000	760
1987-11-02	790	795	781	781	13,000	743.81
1987-10-31	780	810	780	810	46,000	771.43
1987-10-30	780	790	779	785	51,000	747.62
1987-10-29	799	799	770	770	32,000	733.33
1987-10-28	815	815	799	799	81,000	760.95
1987-10-27	800	820	800	815	76,000	776.19
1987-10-24	795	835	795	835	272,000	795.24
1987-10-23	801	810	795	795	58,000	757.14
1987-10-22	815	820	802	802	57,000	763.81
1987-10-21	810	825	800	800	71,000	761.91
1987-10-19	847	860	845	855	113,000	814.29
1987-10-16	851	874	851	866	285,000	824.76
1987-10-15	850	868	845	850	219,000	809.52
1987-10-14	830	860	830	860	197,000	819.05
1987-10-13	825	829	823	825	46,000	785.71
1987-10-12	824	825	821	825	25,000	785.71
1987-10-09	820	826	820	820	32,000	780.95
1987-10-08	820	830	815	830	44,000	790.48
1987-10-07	830	830	812	815	76,000	776.19
1987-10-06	820	830	815	830	76,000	790.48
1987-10-05	830	835	815	815	33,000	776.19
1987-10-03	830	835	830	835	69,000	795.24
1987-10-02	825	828	815	828	47,000	788.57
1987-10-01	829	829	815	815	73,000	776.19
1987-09-30	830	840	820	839	100,000	799.05
1987-09-29	799	830	793	830	103,000	790.48
1987-09-28	800	800	785	799	59,000	760.95
1987-09-26	800	800	795	800	24,000	761.91
1987-09-25	810	810	786	800	43,000	761.91
1987-09-24	790	800	790	800	23,000	761.91
1987-09-22	790	790	786	786	8,000	748.57
1987-09-21	797	797	782	793	49,000	755.24
1987-09-18	797	801	782	799	40,000	760.95
1987-09-17	818	818	790	796	29,000	758.10
1987-09-16	810	817	799	809	67,000	770.48
1987-09-14	811	818	810	818	16,000	779.05
1987-09-11	811	820	811	819	15,000	780
1987-09-10	830	835	814	820	107,000	780.95
1987-09-09	830	835	813	820	80,000	780.95
1987-09-08	810	830	805	823	110,000	783.81
1987-09-07	820	828	800	820	116,000	780.95
1987-09-05	827	830	810	830	82,000	790.48
1987-09-04	825	830	820	830	84,000	790.48
1987-09-03	840	844	821	830	171,000	790.48
1987-09-02	828	850	828	845	328,000	804.76
1987-09-01	800	830	795	830	356,000	790.48
1987-08-31	796	800	788	799	53,000	760.95
1987-08-29	786	786	786	786	62,000	748.57
1987-08-28	798	798	781	786	111,000	748.57
1987-08-27	788	800	788	788	29,000	750.48
1987-08-26	796	799	791	799	23,000	760.95
1987-08-25	799	800	786	786	24,000	748.57
1987-08-24	800	800	785	800	15,000	761.91
1987-08-22	783	805	783	805	26,000	766.67
1987-08-21	796	803	796	803	17,000	764.76
1987-08-20	775	775	770	772	31,000	735.24
1987-08-19	770	775	770	770	16,000	733.33
1987-08-18	770	770	767	767	18,000	730.48
1987-08-17	780	780	767	770	48,000	733.33
1987-08-14	780	780	775	775	27,000	738.10
1987-08-13	770	780	768	775	52,000	738.10
1987-08-12	770	770	766	770	36,000	733.33
1987-08-11	770	770	765	766	28,000	729.52
1987-08-10	770	780	770	770	29,000	733.33
1987-08-07	780	780	780	780	20,000	742.86
1987-08-06	796	798	785	790	23,000	752.38
1987-08-05	795	795	780	780	29,000	742.86
1987-08-04	775	790	770	775	79,000	738.10
1987-08-03	765	775	765	770	65,000	733.33
1987-08-01	769	775	766	773	12,000	736.19
1987-07-31	771	772	765	765	28,000	728.57
1987-07-30	771	775	767	770	15,000	733.33
1987-07-29	772	790	770	785	25,000	747.62
1987-07-28	771	772	762	762	19,000	725.71
1987-07-27	770	790	770	790	8,000	752.38
1987-07-25	770	770	770	770	6,000	733.33
1987-07-24	770	790	770	790	15,000	752.38
1987-07-23	762	770	762	770	9,000	733.33
1987-07-22	761	794	761	792	29,000	754.29
1987-07-21	781	781	757	757	51,000	720.95
1987-07-20	820	820	782	785	36,000	747.62
1987-07-17	815	821	803	820	32,000	780.95
1987-07-16	816	816	816	816	2,000	777.14
1987-07-15	820	827	815	815	21,000	776.19
1987-07-14	849	849	810	840	60,000	800
1987-07-13	870	870	834	853	38,000	812.38
1987-07-10	830	880	829	860	368,000	819.05
1987-07-09	831	840	824	830	77,000	790.48
1987-07-08	820	830	806	824	59,000	784.76
1987-07-07	830	830	807	810	13,000	771.43
1987-07-06	840	840	803	830	50,000	790.48
1987-07-04	830	830	815	830	78,000	790.48
1987-07-03	812	825	805	820	122,000	780.95
1987-07-02	802	830	802	802	53,000	763.81
1987-07-01	820	820	795	809	33,000	770.48
1987-06-30	815	820	805	820	32,000	780.95
1987-06-29	858	860	845	845	19,000	804.76
1987-06-27	829	858	829	858	44,000	817.14
1987-06-26	825	830	820	823	61,000	783.81
1987-06-25	851	851	830	835	73,000	795.24
1987-06-24	831	850	831	850	19,000	809.52
1987-06-23	870	870	850	851	77,000	810.48
1987-06-22	891	900	861	879	472,000	837.14
1987-06-19	850	880	830	880	751,000	838.10
1987-06-18	818	838	806	830	174,000	790.48
1987-06-17	795	811	795	810	81,000	771.43
1987-06-16	810	810	792	805	60,000	766.67
1987-06-15	834	835	809	810	150,000	771.43
1987-06-12	838	849	820	830	366,000	790.48
1987-06-11	800	808	785	808	112,000	769.52
1987-06-10	800	800	785	797	38,000	759.05
1987-06-09	800	808	780	800	77,000	761.91
1987-06-08	810	823	805	805	192,000	766.67
1987-06-06	785	800	780	800	229,000	761.91
1987-06-05	767	780	755	776	53,000	739.05
1987-06-04	780	780	757	757	28,000	720.95
1987-06-03	789	790	770	779	220,000	741.91
1987-06-02	729	790	729	790	367,000	752.38
1987-06-01	728	730	720	726	51,000	691.43
1987-05-30	717	719	710	715	22,000	680.95
1987-05-29	711	719	704	719	34,000	684.76
1987-05-28	729	729	710	710	20,000	676.19
1987-05-27	728	730	720	730	72,000	695.24
1987-05-26	705	705	690	705	40,000	671.43
1987-05-25	702	708	690	690	63,000	657.14
1987-05-23	715	715	700	700	10,000	666.67
1987-05-22	718	718	711	711	14,000	677.14
1987-05-21	720	720	713	718	32,000	683.81
1987-05-20	721	730	710	713	56,000	679.05
1987-05-19	722	730	720	725	68,000	690.48
1987-05-18	730	730	720	720	12,000	685.71
1987-05-15	730	731	720	730	42,000	695.24
1987-05-14	715	730	715	725	60,000	690.48
1987-05-13	710	715	700	712	114,000	678.10
1987-05-12	700	710	700	700	24,000	666.67
1987-05-11	711	718	709	710	10,000	676.19
1987-05-08	710	720	695	720	46,000	685.71
1987-05-07	713	713	700	700	20,000	666.67
1987-05-06	740	740	700	703	17,000	669.52
1987-05-02	720	730	720	730	10,000	695.24
1987-05-01	682	700	680	700	23,000	666.67
1987-04-30	700	700	680	680	8,000	647.62
1987-04-28	710	710	685	695	21,000	661.91
1987-04-27	720	725	710	720	45,000	685.71
1987-04-25	723	730	710	710	11,000	676.19
1987-04-24	720	725	720	723	10,000	688.57
1987-04-23	724	724	715	715	28,000	680.95
1987-04-22	740	740	721	721	17,000	686.67
1987-04-21	729	740	715	720	158,000	685.71
1987-04-20	742	742	722	722	19,000	687.62
1987-04-17	760	764	741	741	25,000	705.71
1987-04-16	747	760	744	760	40,000	723.81
1987-04-15	748	760	744	748	38,000	712.38
1987-04-14	749	750	745	750	56,000	714.29
1987-04-13	781	781	740	750	68,000	714.29
1987-04-10	740	785	721	780	150,000	742.86
1987-04-09	744	748	726	730	129,000	695.24
1987-04-08	715	734	710	734	77,000	699.05
1987-04-07	719	719	700	710	17,000	676.19
1987-04-06	705	720	705	717	81,000	682.86
1987-04-04	697	700	697	700	33,000	666.67
1987-04-03	685	694	685	693	20,000	660
1987-04-02	690	690	685	685	7,000	652.38
1987-04-01	691	691	691	691	9,000	658.10
1987-03-31	686	686	670	671	14,000	639.05
1987-03-30	681	698	681	685	10,000	652.38
1987-03-28	680	690	674	674	36,000	641.91
1987-03-27	681	681	675	676	5,000	643.81
1987-03-26	698	698	676	676	25,000	643.81
1987-03-25	699	700	675	699	31,000	665.71
1987-03-24	701	701	672	698	17,000	664.76
1987-03-23	709	710	700	703	27,000	669.52
1987-03-20	700	700	690	700	24,000	666.67
1987-03-19	699	699	685	690	30,000	657.14
1987-03-18	686	690	675	675	16,000	642.86
1987-03-17	687	690	670	690	38,000	657.14
1987-03-16	699	699	694	694	10,000	660.95
1987-03-13	670	700	670	700	21,000	666.67
1987-03-12	681	682	671	672	21,000	640
1987-03-11	680	680	677	677	5,000	644.76
1987-03-10	670	670	670	670	27,000	638.10
1987-03-09	680	699	670	699	25,000	665.71
1987-03-07	675	680	675	680	16,000	647.62
1987-03-06	685	690	680	680	22,000	647.62
1987-03-05	685	685	685	685	13,000	652.38
1987-03-04	689	699	681	681	25,000	648.57
1987-03-03	700	700	690	690	80,000	657.14
1987-03-02	690	690	675	680	30,000	647.62
1987-02-28	689	695	677	695	16,000	661.91
1987-02-27	676	690	676	690	20,000	657.14
1987-02-26	690	699	675	675	30,000	642.86
1987-02-25	700	700	690	698	12,000	664.76
1987-02-24	709	710	690	698	23,000	664.76
1987-02-23	710	710	700	700	28,000	666.67
1987-02-20	705	709	686	686	35,000	653.33
1987-02-19	705	710	690	690	26,000	657.14
1987-02-18	698	700	675	675	388,000	642.86
1987-02-17	700	720	700	711	41,000	677.14
1987-02-16	710	710	699	709	24,000	675.24
1987-02-13	690	700	690	699	54,000	665.71
1987-02-12	698	700	697	697	35,000	663.81
1987-02-10	695	698	690	698	23,000	664.76
1987-02-09	681	700	681	695	26,000	661.91
1987-02-07	680	680	675	675	12,000	642.86
1987-02-06	681	681	675	675	11,000	642.86
1987-02-05	680	680	680	680	8,000	647.62
1987-02-04	680	680	675	675	12,000	642.86
1987-02-03	675	690	675	690	4,000	657.14
1987-02-02	697	697	680	680	19,000	647.62
1987-01-31	680	700	680	697	60,000	663.81
1987-01-30	669	669	669	669	19,000	637.14
1987-01-29	680	700	680	699	34,000	665.71
1987-01-28	671	673	670	673	9,000	640.95
1987-01-27	672	672	664	664	10,000	632.38
1987-01-26	672	672	668	672	16,000	640
1987-01-24	674	676	661	662	27,000	630.48
1987-01-23	678	678	675	675	3,000	642.86
1987-01-22	676	677	675	676	16,000	643.81
1987-01-21	675	677	675	677	23,000	644.76
1987-01-20	677	677	677	677	1,000	644.76
1987-01-19	676	676	675	675	7,000	642.86
1987-01-16	685	690	675	690	44,000	657.14
1987-01-14	668	685	668	685	69,000	652.38
1987-01-13	671	701	671	699	22,000	665.71
1987-01-12	669	669	664	665	7,000	633.33
1987-01-09	660	665	660	662	46,000	630.48
1987-01-08	679	679	665	667	65,000	635.24
1987-01-07	690	690	689	689	13,000	656.19
1987-01-06	690	690	690	690	6,000	657.14
1987-01-05	700	700	700	700	8,000	666.67

分割・併合履歴： [1989-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31